Jupiter Green Inv Trust (JGC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jupiter Green Inv Trust

Date Open High Low Close* Volume
04/10/2013 129.75p 129.75p 128.51p 129.75p 4667
03/10/2013 129.75p 130.32p 128.51p 129.75p 1516
02/10/2013 129.75p 130.38p 128.75p 129.75p 16602
01/10/2013 129.75p 129.75p 128.50p 129.75p 0
30/09/2013 129.75p 129.75p 128.50p 129.75p 31500
27/09/2013 129.50p 130.50p 128.50p 129.75p 0
26/09/2013 130.50p 130.50p 128.50p 129.50p 5721
25/09/2013 130.50p 130.99p 130.50p 130.50p 112744
24/09/2013 130.50p 131.00p 130.50p 130.50p 3000
23/09/2013 130.50p 131.50p 130.00p 130.50p 30662
20/09/2013 130.50p 130.50p 130.00p 130.50p 5100
19/09/2013 130.50p 130.75p 130.25p 130.50p 34171
18/09/2013 130.50p 130.50p 130.00p 130.50p 836
17/09/2013 129.75p 130.50p 129.55p 130.50p 8775
16/09/2013 129.75p 130.00p 129.50p 129.75p 9809
13/09/2013 129.88p 129.88p 129.51p 129.75p 10039
12/09/2013 129.00p 130.00p 129.00p 129.88p 12026
11/09/2013 128.00p 129.00p 128.00p 129.00p 1538
10/09/2013 128.00p 128.50p 127.20p 128.00p 4115
09/09/2013 128.00p 129.00p 128.00p 128.00p 6044
06/09/2013 128.50p 128.75p 128.01p 128.50p 18349
05/09/2013 127.50p 128.50p 127.50p 128.50p 0
04/09/2013 127.50p 127.75p 127.50p 127.50p 807
03/09/2013 127.00p 127.75p 126.01p 127.50p 28266
02/09/2013 126.75p 127.50p 126.75p 127.00p 976
30/08/2013 127.00p 127.00p 126.22p 126.75p 12000
29/08/2013 127.00p 127.00p 126.21p 127.00p 0
28/08/2013 126.75p 127.00p 126.21p 127.00p 14027
27/08/2013 126.75p 127.13p 126.75p 126.75p 552
23/08/2013 126.75p 127.13p 126.22p 126.75p 1950
22/08/2013 126.75p 127.49p 126.00p 126.75p 0
21/08/2013 127.00p 127.49p 126.00p 126.75p 4629
20/08/2013 128.50p 128.50p 126.00p 127.00p 12137
19/08/2013 128.50p 128.69p 128.50p 128.50p 7000
16/08/2013 128.50p 129.50p 128.50p 128.50p 0
15/08/2013 129.00p 129.50p 129.00p 129.00p 39
14/08/2013 129.00p 129.75p 128.50p 129.00p 19935
13/08/2013 129.00p 129.50p 129.00p 129.00p 1132152
12/08/2013 129.50p 129.50p 129.00p 129.00p 4706
09/08/2013 129.50p 129.79p 129.50p 129.50p 325
08/08/2013 129.50p 129.50p 127.60p 129.50p 775370
07/08/2013 130.00p 130.79p 129.15p 129.75p 1248
06/08/2013 130.25p 130.25p 129.11p 130.00p 11967
05/08/2013 130.50p 131.99p 129.25p 130.25p 11536
02/08/2013 130.00p 130.80p 129.25p 130.50p 501376
01/08/2013 130.00p 130.79p 130.00p 130.00p 1032
31/07/2013 128.75p 130.80p 127.50p 130.00p 37663
30/07/2013 128.75p 129.99p 127.50p 128.75p 7860
29/07/2013 129.00p 130.00p 129.00p 129.00p 5247
26/07/2013 128.25p 129.00p 127.50p 129.00p 30142
25/07/2013 127.50p 128.25p 126.00p 128.25p 0
24/07/2013 126.25p 127.25p 126.00p 127.25p 20180
23/07/2013 125.75p 126.25p 124.71p 126.25p 6040
22/07/2013 125.00p 126.89p 124.51p 125.75p 4238
19/07/2013 124.50p 125.00p 124.00p 124.75p 1115
18/07/2013 123.00p 124.50p 123.00p 124.50p 3682
17/07/2013 123.00p 123.00p 122.00p 123.00p 7197
16/07/2013 121.50p 123.00p 121.25p 123.00p 25
15/07/2013 120.25p 121.25p 120.00p 121.25p 45528
12/07/2013 120.25p 120.49p 120.00p 120.25p 19716
11/07/2013 120.00p 120.25p 119.75p 120.25p 5382
10/07/2013 119.50p 119.75p 119.50p 119.75p 2129
09/07/2013 118.75p 119.89p 118.21p 119.50p 49882
08/07/2013 116.25p 118.50p 116.25p 118.50p 22000
05/07/2013 114.75p 116.25p 113.75p 116.25p 43396
04/07/2013 114.00p 116.00p 112.04p 114.75p 10401
03/07/2013 114.00p 114.00p 112.01p 114.00p 1525
02/07/2013 114.00p 114.00p 112.25p 114.00p 39049
01/07/2013 114.00p 114.00p 112.00p 114.00p 5000
28/06/2013 114.25p 114.25p 112.50p 114.00p 0
27/06/2013 114.25p 114.25p 112.50p 114.25p 32500
26/06/2013 114.50p 115.00p 113.00p 114.25p 7924
25/06/2013 115.00p 116.00p 113.00p 115.00p 15883
24/06/2013 115.50p 116.00p 113.50p 115.50p 1013
21/06/2013 116.00p 116.50p 113.00p 116.00p 20784
20/06/2013 116.50p 117.00p 114.50p 116.50p 7360
19/06/2013 117.00p 117.00p 115.50p 117.00p 24407
18/06/2013 117.00p 117.00p 115.50p 117.00p 6874
17/06/2013 117.25p 118.39p 117.25p 117.25p 999
14/06/2013 117.25p 118.50p 117.25p 117.25p 0
13/06/2013 117.25p 118.50p 117.25p 117.25p 1015
12/06/2013 118.50p 118.50p 117.00p 118.50p 14438
11/06/2013 118.50p 118.50p 117.30p 118.50p 1479
10/06/2013 118.50p 119.59p 117.75p 118.50p 352
07/06/2013 117.12p 117.75p 116.26p 117.75p 6847
06/06/2013 117.38p 119.99p 116.51p 117.12p 0
05/06/2013 118.00p 119.99p 116.51p 117.50p 1103
04/06/2013 118.12p 120.00p 116.50p 118.00p 45449
03/06/2013 118.25p 118.75p 117.00p 118.12p 4200
31/05/2013 119.00p 120.49p 117.00p 118.75p 6393
30/05/2013 118.75p 119.00p 117.00p 117.00p 7294
29/05/2013 119.00p 120.49p 118.75p 118.75p 4792
28/05/2013 117.00p 119.00p 115.92p 119.00p 540
24/05/2013 117.00p 118.50p 115.01p 117.00p 34590
23/05/2013 118.00p 119.49p 115.50p 117.00p 23158
22/05/2013 116.00p 118.00p 115.00p 118.00p 15906
21/05/2013 114.87p 116.50p 114.87p 115.13p 14793
20/05/2013 114.75p 115.75p 114.58p 114.75p 35100
17/05/2013 114.75p 114.75p 114.50p 114.75p 10347
16/05/2013 114.75p 114.75p 114.50p 114.75p 17097
15/05/2013 114.50p 115.00p 114.10p 114.50p 6141
14/05/2013 113.50p 114.37p 112.71p 114.37p 0
13/05/2013 113.13p 113.75p 112.71p 113.50p 22852
10/05/2013 113.13p 113.13p 112.71p 113.13p 4000
09/05/2013 113.00p 113.74p 112.71p 113.13p 6666
08/05/2013 112.63p 113.00p 112.60p 113.00p 29768
07/05/2013 112.87p 112.87p 112.00p 112.63p 0
03/05/2013 112.13p 112.87p 112.00p 112.87p 3270
02/05/2013 112.13p 112.13p 111.75p 112.13p 0
01/05/2013 112.13p 112.13p 111.75p 112.13p 4722
30/04/2013 112.13p 112.50p 111.75p 112.13p 18198
29/04/2013 112.13p 112.50p 112.00p 112.13p 16421
26/04/2013 112.13p 112.50p 112.13p 112.13p 27000
25/04/2013 112.00p 112.13p 111.90p 112.13p 10589
24/04/2013 112.00p 112.50p 111.50p 112.00p 31054
23/04/2013 111.75p 112.40p 111.75p 112.00p 13529
22/04/2013 111.75p 112.50p 110.75p 111.75p 11535
19/04/2013 111.75p 111.75p 110.60p 111.75p 3707
18/04/2013 111.50p 112.70p 111.00p 111.75p 2058
17/04/2013 112.00p 112.70p 110.00p 111.50p 79618
16/04/2013 112.00p 112.74p 112.00p 112.00p 4401
15/04/2013 112.13p 112.75p 111.25p 112.00p 36657
12/04/2013 111.87p 112.83p 111.25p 112.13p 17948
11/04/2013 111.75p 112.35p 111.00p 111.87p 28115
10/04/2013 109.75p 111.75p 109.63p 111.75p 48156
09/04/2013 109.63p 110.24p 108.75p 109.63p 32716
08/04/2013 110.00p 110.50p 109.00p 109.63p 8703
05/04/2013 111.75p 111.75p 110.00p 110.50p 40074
04/04/2013 115.00p 115.00p 111.00p 111.75p 81274
03/04/2013 115.25p 115.25p 114.00p 115.00p 10862
02/04/2013 115.75p 115.80p 114.50p 115.25p 28632
28/03/2013 114.50p 115.88p 114.00p 115.88p 114553
27/03/2013 113.75p 114.90p 113.75p 114.50p 73552
26/03/2013 113.00p 113.94p 113.00p 113.75p 17203
25/03/2013 112.00p 112.90p 111.10p 112.75p 56656
22/03/2013 112.00p 112.89p 112.00p 112.00p 2631
21/03/2013 112.00p 112.89p 112.00p 112.00p 8801
20/03/2013 112.00p 112.00p 111.10p 112.00p 3619
19/03/2013 112.00p 112.00p 110.00p 112.00p 13025
18/03/2013 114.00p 114.00p 111.00p 112.00p 25689
15/03/2013 114.50p 114.90p 114.00p 114.50p 29203
14/03/2013 114.25p 114.85p 113.51p 114.50p 1872
13/03/2013 113.75p 114.89p 113.50p 114.25p 35662
12/03/2013 113.25p 113.95p 113.25p 113.75p 26760
11/03/2013 113.25p 113.39p 113.05p 113.25p 1230
08/03/2013 112.75p 113.25p 112.00p 113.25p 17526
07/03/2013 111.50p 112.75p 111.00p 112.75p 44536
06/03/2013 111.50p 111.50p 111.00p 111.50p 16302
05/03/2013 111.50p 111.90p 111.00p 111.50p 42322
04/03/2013 111.50p 111.90p 111.10p 111.50p 9858
01/03/2013 111.50p 111.90p 111.50p 111.50p 257
28/02/2013 110.50p 111.90p 110.50p 111.50p 5000
27/02/2013 110.50p 112.00p 109.30p 110.50p 0
26/02/2013 110.50p 112.00p 109.30p 110.50p 9726
25/02/2013 109.75p 112.00p 109.75p 111.00p 19594
22/02/2013 108.75p 109.99p 108.55p 109.50p 5177
21/02/2013 108.75p 108.90p 108.75p 108.75p 4531
20/02/2013 108.75p 108.75p 108.50p 108.75p 4500
19/02/2013 108.75p 108.99p 108.50p 108.75p 0
18/02/2013 108.50p 108.99p 108.50p 108.75p 8187
15/02/2013 108.50p 108.50p 108.10p 108.50p 4850
14/02/2013 108.50p 108.99p 108.10p 108.50p 11169
13/02/2013 108.50p 109.00p 108.00p 108.50p 15887
12/02/2013 108.25p 108.50p 107.65p 108.50p 30598
11/02/2013 108.25p 108.99p 108.25p 108.25p 387
08/02/2013 108.00p 108.99p 107.20p 108.25p 21455
07/02/2013 107.50p 108.49p 107.00p 108.00p 5790
06/02/2013 107.50p 107.50p 106.50p 107.50p 0
05/02/2013 107.50p 107.50p 106.50p 107.50p 10117
04/02/2013 107.50p 108.49p 105.50p 107.50p 18938
01/02/2013 105.75p 107.25p 105.75p 107.25p 5858
31/01/2013 105.75p 105.75p 105.50p 105.75p 27765
30/01/2013 105.75p 106.01p 104.65p 105.75p 0
29/01/2013 104.75p 106.01p 104.65p 105.75p 17319
28/01/2013 104.75p 105.00p 104.60p 104.75p 0
25/01/2013 104.75p 105.00p 104.60p 104.75p 9829
24/01/2013 104.50p 104.99p 104.10p 104.75p 1456
23/01/2013 104.00p 104.99p 104.00p 104.50p 15236
22/01/2013 103.75p 104.00p 103.50p 104.00p 0
21/01/2013 103.50p 104.00p 103.50p 103.50p 9904
18/01/2013 103.25p 103.99p 102.50p 103.50p 7000
17/01/2013 103.25p 103.25p 102.60p 103.25p 0
16/01/2013 103.25p 103.25p 102.60p 103.25p 645
15/01/2013 103.25p 103.99p 103.25p 103.25p 46
14/01/2013 102.75p 103.63p 102.51p 103.25p 40647
11/01/2013 102.25p 102.75p 102.00p 102.75p 36492
10/01/2013 101.75p 102.25p 101.60p 102.25p 15172
09/01/2013 101.75p 101.75p 101.50p 101.75p 10357
08/01/2013 101.25p 101.75p 101.00p 101.75p 11577
07/01/2013 100.00p 101.50p 99.00p 101.25p 6453
04/01/2013 99.75p 100.74p 99.00p 100.00p 24231
03/01/2013 99.50p 101.00p 98.51p 99.75p 8123
02/01/2013 99.00p 99.50p 98.00p 99.50p 5000
31/12/2012 99.00p 99.00p 99.00p 99.00p 0
28/12/2012 99.00p 99.00p 99.00p 99.00p 1302
27/12/2012 99.00p 99.00p 98.00p 99.00p 0
24/12/2012 99.00p 99.00p 98.00p 99.00p 7187
21/12/2012 99.00p 99.90p 98.01p 99.00p 13131
20/12/2012 97.50p 99.00p 97.50p 99.00p 48262
19/12/2012 97.50p 97.50p 97.50p 97.50p 71

*Close Price adjusted for both dividends and splits